Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Genl Bncp (NQ: CATY )

36.84 +0.44 (+1.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.08 10.10 9.957 9.994 1,053,174 -0.11(-1.09%)
Oct 28, 2010 10.13 10.28 9.957 10.10 1,592,433 +0.10(+0.96%)
Oct 27, 2010 9.472 10.10 9.472 10.01 2,179,246 +0.65(+6.99%)
Oct 25, 2010 9.523 9.567 9.310 9.354 758,456 -0.10(-1.09%)
Oct 22, 2010 9.325 9.464 9.229 9.457 608,073 +0.19(+2.06%)
Oct 21, 2010 9.494 9.611 9.171 9.266 709,739 -0.18(-1.87%)
Oct 20, 2010 9.340 9.472 9.148 9.442 906,934 +0.10(+1.10%)
Oct 19, 2010 9.259 9.538 9.156 9.340 1,202,664 -0.07(-0.78%)
Oct 18, 2010 9.185 9.442 9.104 9.413 607,532 +0.28(+3.06%)
Oct 15, 2010 9.538 9.545 9.134 9.134 901,623 -0.29(-3.04%)
Oct 14, 2010 9.479 9.582 9.288 9.420 967,306 -0.10(-1.08%)
Oct 13, 2010 9.604 9.832 9.516 9.523 1,569,345 -0.05(-0.54%)
Oct 12, 2010 9.428 9.578 9.332 9.575 961,150 +0.14(+1.48%)
Oct 11, 2010 9.494 9.516 9.376 9.435 1,069,742 -0.04(-0.39%)
Oct 08, 2010 9.450 9.538 9.310 9.472 648,572 +0.04(+0.39%)
Oct 07, 2010 9.516 9.538 9.354 9.435 1,597,677 +0.02(+0.23%)
Oct 06, 2010 9.171 9.442 9.112 9.413 1,309,932 +0.25(+2.73%)
Oct 05, 2010 9.097 9.251 8.906 9.163 1,255,494 +0.21(+2.30%)
Oct 04, 2010 8.788 9.075 8.700 8.957 1,251,303 +0.26(+2.96%)
Oct 01, 2010 8.869 8.921 8.634 8.700 902,716 -0.04(-0.42%)
Sep 30, 2010 9.038 9.178 8.737 8.737 1,612,679 -0.19(-2.14%)
Sep 29, 2010 9.038 9.112 8.862 8.928 1,014,394 -0.19(-2.10%)
Sep 28, 2010 8.965 9.193 8.759 9.119 1,532,546 +0.15(+1.72%)
Sep 27, 2010 8.891 9.035 8.766 8.965 836,626 +0.04(+0.41%)
Sep 24, 2010 8.575 8.928 8.495 8.928 776,870 +0.49(+5.84%)
Sep 23, 2010 8.671 8.854 8.406 8.436 916,300 -0.32(-3.69%)
Sep 22, 2010 9.126 9.163 8.737 8.759 829,746 -0.40(-4.33%)
Sep 21, 2010 9.046 9.325 8.928 9.156 1,780,304 +0.12(+1.30%)
Sep 20, 2010 8.737 9.112 8.568 9.038 1,751,926 +0.34(+3.89%)
Sep 17, 2010 8.472 8.766 8.377 8.700 1,383,742 +0.18(+2.16%)
Sep 15, 2010 8.296 8.656 8.164 8.517 857,938 +0.18(+2.11%)
Sep 14, 2010 8.362 8.428 8.223 8.340 679,079 -0.03(-0.35%)
Sep 13, 2010 8.083 8.392 8.024 8.370 899,510 +0.37(+4.69%)
Sep 10, 2010 7.811 8.024 7.782 7.995 933,969 +0.19(+2.45%)
Sep 09, 2010 7.517 7.855 7.451 7.804 793,161 +0.41(+5.57%)
Sep 08, 2010 7.275 7.517 7.172 7.392 374,304 +0.15(+2.03%)
Sep 07, 2010 7.444 7.444 7.209 7.245 578,286 -0.24(-3.14%)
Sep 03, 2010 7.422 7.554 7.378 7.480 493,040 +0.18(+2.52%)
Sep 02, 2010 7.275 7.385 7.157 7.297 459,200 +0.00(+0.00%)
Sep 01, 2010 7.113 7.319 7.091 7.297 778,332 +0.26(+3.76%)
Aug 31, 2010 6.893 7.091 6.849 7.032 644,262 +0.13(+1.92%)
Aug 30, 2010 7.297 7.370 6.893 6.900 801,887 -0.46(-6.29%)
Aug 27, 2010 7.172 7.363 7.011 7.363 964,892 +0.26(+3.72%)
Aug 26, 2010 7.304 7.429 7.055 7.099 576,362 -0.14(-1.98%)
Aug 25, 2010 7.135 7.304 7.011 7.242 576,925 +0.04(+0.56%)
Aug 24, 2010 7.194 7.356 7.003 7.201 992,707 -0.01(-0.10%)
Aug 23, 2010 7.546 7.737 7.209 7.209 977,314 -0.26(-3.44%)
Aug 20, 2010 7.458 7.524 7.201 7.466 903,872 -0.05(-0.68%)
Aug 19, 2010 7.708 7.789 7.363 7.517 967,197 -0.23(-2.94%)
Aug 18, 2010 7.789 7.884 7.686 7.745 452,611 -0.08(-1.03%)
Aug 17, 2010 7.877 7.950 7.701 7.825 442,403 +0.07(+0.85%)
Aug 16, 2010 7.642 7.855 7.598 7.759 487,784 +0.08(+1.05%)
Aug 13, 2010 7.906 7.957 7.664 7.679 711,291 -0.28(-3.51%)
Aug 12, 2010 7.972 8.112 7.869 7.957 866,125 -0.15(-1.90%)
Aug 11, 2010 8.464 8.508 8.077 8.112 977,405 -0.52(-6.04%)
Aug 10, 2010 8.670 8.794 8.530 8.633 710,066 -0.18(-2.00%)
Aug 09, 2010 8.780 8.824 8.584 8.809 428,848 +0.12(+1.35%)
Aug 06, 2010 8.552 8.714 8.486 8.692 540,872 +0.01(+0.08%)
Aug 05, 2010 8.838 8.941 8.626 8.684 779,595 -0.23(-2.63%)
Aug 04, 2010 8.824 9.058 8.780 8.919 605,371 +0.12(+1.33%)
Aug 03, 2010 8.904 8.993 8.750 8.802 837,546 -0.16(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.